Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.35 | 10.59 | 10.13 | 10.49 | 369,300 | +0.17(+1.65%) |
May 28, 2020 | 10.61 | 10.61 | 10.14 | 10.32 | 385,572 | -0.15(-1.43%) |
May 27, 2020 | 10.62 | 10.62 | 10.27 | 10.47 | 978,591 | -0.03(-0.29%) |
May 26, 2020 | 10.24 | 10.75 | 10.23 | 10.50 | 443,221 | +0.19(+1.84%) |
May 22, 2020 | 10.39 | 10.39 | 10.09 | 10.31 | 175,500 | -0.07(-0.67%) |
May 21, 2020 | 10.39 | 10.46 | 10.10 | 10.38 | 147,641 | +0.08(+0.78%) |
May 20, 2020 | 10.42 | 10.61 | 9.750 | 10.30 | 476,521 | -0.11(-1.06%) |
May 19, 2020 | 11.00 | 11.15 | 10.30 | 10.41 | 182,278 | -0.49(-4.50%) |
May 18, 2020 | 11.28 | 11.53 | 10.50 | 10.90 | 226,805 | -0.03(-0.27%) |
May 15, 2020 | 11.14 | 11.85 | 10.64 | 10.93 | 376,600 | -0.09(-0.82%) |
May 14, 2020 | 10.37 | 11.11 | 10.23 | 11.02 | 136,109 | +0.50(+4.75%) |
May 13, 2020 | 11.05 | 11.36 | 10.20 | 10.52 | 267,397 | -0.46(-4.19%) |
May 12, 2020 | 10.35 | 11.30 | 10.18 | 10.98 | 268,125 | +0.73(+7.12%) |
May 11, 2020 | 10.32 | 10.64 | 10.09 | 10.25 | 197,301 | -0.04(-0.39%) |
May 08, 2020 | 10.39 | 10.39 | 10.09 | 10.29 | 228,700 | +0.03(+0.29%) |
May 07, 2020 | 10.45 | 10.45 | 10.02 | 10.26 | 381,918 | -0.06(-0.58%) |
May 06, 2020 | 10.44 | 10.69 | 10.13 | 10.32 | 259,307 | +0.00(+0.00%) |
May 05, 2020 | 10.46 | 10.74 | 10.22 | 10.32 | 223,391 | +0.07(+0.68%) |
May 04, 2020 | 9.770 | 10.40 | 9.480 | 10.25 | 226,807 | +0.48(+4.91%) |
May 01, 2020 | 9.250 | 9.770 | 9.050 | 9.770 | 232,000 | +0.43(+4.60%) |
Apr 30, 2020 | 9.170 | 9.350 | 9.050 | 9.340 | 120,925 | +0.14(+1.52%) |
Apr 29, 2020 | 9.500 | 9.610 | 9.060 | 9.200 | 157,329 | -0.11(-1.18%) |
Apr 28, 2020 | 9.740 | 9.740 | 9.200 | 9.310 | 93,147 | -0.34(-3.52%) |
Apr 27, 2020 | 9.680 | 9.990 | 9.620 | 9.650 | 248,655 | +0.10(+1.05%) |
Apr 24, 2020 | 8.940 | 9.550 | 8.870 | 9.550 | 242,800 | +0.67(+7.55%) |
Apr 23, 2020 | 9.050 | 9.180 | 8.700 | 8.880 | 163,369 | -0.11(-1.22%) |
Apr 22, 2020 | 9.330 | 9.330 | 8.920 | 8.990 | 209,410 | -0.16(-1.75%) |
Apr 21, 2020 | 9.050 | 9.170 | 8.460 | 9.150 | 312,821 | +0.15(+1.67%) |
Apr 20, 2020 | 9.110 | 9.570 | 8.730 | 9.000 | 396,509 | -0.11(-1.21%) |
Apr 17, 2020 | 9.160 | 9.410 | 8.740 | 9.110 | 517,100 | +0.11(+1.22%) |
Apr 16, 2020 | 9.320 | 9.620 | 8.632 | 9.000 | 345,651 | -0.17(-1.85%) |
Apr 15, 2020 | 9.420 | 9.480 | 8.907 | 9.170 | 348,411 | -0.34(-3.58%) |
Apr 14, 2020 | 10.08 | 10.15 | 9.460 | 9.510 | 247,396 | -0.48(-4.80%) |
Apr 13, 2020 | 9.970 | 10.48 | 9.640 | 9.990 | 193,568 | -0.01(-0.10%) |
Apr 09, 2020 | 10.12 | 10.33 | 9.715 | 10.00 | 443,900 | -0.10(-0.99%) |
Apr 08, 2020 | 10.16 | 10.85 | 9.990 | 10.10 | 295,941 | -0.13(-1.27%) |
Apr 07, 2020 | 11.00 | 11.65 | 10.08 | 10.23 | 535,077 | -0.92(-8.25%) |
Apr 06, 2020 | 11.36 | 11.50 | 10.74 | 11.15 | 242,126 | +0.15(+1.36%) |
Apr 03, 2020 | 10.88 | 11.67 | 10.81 | 11.00 | 236,100 | -0.02(-0.18%) |
Apr 02, 2020 | 10.42 | 11.68 | 10.12 | 11.02 | 453,148 | +0.60(+5.76%) |
Apr 01, 2020 | 9.750 | 10.66 | 9.354 | 10.42 | 251,441 | +0.44(+4.41%) |
Mar 31, 2020 | 10.12 | 10.68 | 9.800 | 9.980 | 313,332 | -0.10(-0.99%) |
Mar 30, 2020 | 9.250 | 10.10 | 8.917 | 10.08 | 151,835 | +0.87(+9.45%) |
Mar 27, 2020 | 9.100 | 9.650 | 8.510 | 9.210 | 441,400 | -0.25(-2.64%) |
Mar 26, 2020 | 9.350 | 10.80 | 9.286 | 9.460 | 366,289 | +0.07(+0.75%) |
Mar 25, 2020 | 10.37 | 10.75 | 9.140 | 9.390 | 240,388 | -0.65(-6.47%) |
Mar 24, 2020 | 10.00 | 11.35 | 10.00 | 10.04 | 514,469 | +0.49(+5.13%) |
Mar 23, 2020 | 8.340 | 9.721 | 8.300 | 9.550 | 607,248 | +1.54(+19.23%) |
Mar 20, 2020 | 8.100 | 8.510 | 7.720 | 8.010 | 518,300 | -0.04(-0.50%) |
Mar 19, 2020 | 6.400 | 8.335 | 6.400 | 8.050 | 721,224 | +1.62(+25.19%) |
Mar 18, 2020 | 6.600 | 7.609 | 5.860 | 6.430 | 532,528 | +0.03(+0.47%) |
Mar 17, 2020 | 6.290 | 7.050 | 5.960 | 6.400 | 748,458 | +0.63(+10.92%) |
Mar 16, 2020 | 6.500 | 7.450 | 5.450 | 5.770 | 357,263 | -2.53(-30.48%) |
Mar 13, 2020 | 7.210 | 9.010 | 7.140 | 8.300 | 822,900 | +1.46(+21.35%) |
Mar 12, 2020 | 8.460 | 8.480 | 6.680 | 6.840 | 664,338 | -2.56(-27.23%) |
Mar 11, 2020 | 10.20 | 10.55 | 9.380 | 9.400 | 811,825 | -0.76(-7.48%) |
Mar 10, 2020 | 10.00 | 10.37 | 9.650 | 10.16 | 904,654 | +0.44(+4.53%) |
Mar 09, 2020 | 9.950 | 9.970 | 9.470 | 9.720 | 360,006 | -0.39(-3.86%) |
Mar 06, 2020 | 9.760 | 10.18 | 9.620 | 10.11 | 266,300 | +0.11(+1.10%) |
Mar 05, 2020 | 10.23 | 10.23 | 9.870 | 10.00 | 277,898 | -0.35(-3.38%) |
Mar 04, 2020 | 9.830 | 10.47 | 9.740 | 10.35 | 837,543 | +0.79(+8.26%) |
Mar 03, 2020 | 9.300 | 9.940 | 9.260 | 9.560 | 226,420 | +0.33(+3.58%) |
Mar 02, 2020 | 8.630 | 9.630 | 8.600 | 9.230 | 338,892 | +0.46(+5.25%) |
Feb 28, 2020 | 8.360 | 9.190 | 8.330 | 8.770 | 648,700 | -0.43(-4.67%) |
Feb 27, 2020 | 8.890 | 9.529 | 8.670 | 9.200 | 89,238 | +0.00(+0.00%) |
Feb 26, 2020 | 9.350 | 9.650 | 8.773 | 9.200 | 109,038 | -0.07(-0.76%) |
Feb 25, 2020 | 10.12 | 10.32 | 8.902 | 9.270 | 163,989 | -0.69(-6.93%) |
Feb 24, 2020 | 10.07 | 10.49 | 9.850 | 9.960 | 167,402 | -0.69(-6.48%) |
Feb 21, 2020 | 10.86 | 10.88 | 10.52 | 10.65 | 121,000 | -0.20(-1.84%) |
Feb 20, 2020 | 9.960 | 10.95 | 9.960 | 10.85 | 486,273 | +0.89(+8.94%) |
Feb 19, 2020 | 9.210 | 10.13 | 9.210 | 9.960 | 977,880 | +0.81(+8.85%) |
Feb 18, 2020 | 8.710 | 9.590 | 8.590 | 9.150 | 343,672 | +0.25(+2.81%) |
Feb 14, 2020 | 8.970 | 9.070 | 8.710 | 8.900 | 182,500 | -0.05(-0.56%) |
Feb 13, 2020 | 9.160 | 9.200 | 8.770 | 8.950 | 182,140 | -0.21(-2.29%) |
Feb 12, 2020 | 9.390 | 9.390 | 9.041 | 9.160 | 47,068 | -0.10(-1.08%) |
Feb 11, 2020 | 9.460 | 9.505 | 9.040 | 9.260 | 61,914 | -0.09(-0.96%) |
Feb 10, 2020 | 9.590 | 9.630 | 9.320 | 9.350 | 92,178 | -0.15(-1.58%) |
Feb 07, 2020 | 9.560 | 9.560 | 9.280 | 9.500 | 120,100 | +0.02(+0.21%) |
Feb 06, 2020 | 9.010 | 9.480 | 9.000 | 9.480 | 121,200 | +0.54(+6.04%) |
Feb 05, 2020 | 8.860 | 9.100 | 8.830 | 8.940 | 84,623 | +0.10(+1.13%) |
Feb 04, 2020 | 8.520 | 8.850 | 8.380 | 8.840 | 90,729 | +0.42(+4.99%) |
Feb 03, 2020 | 8.030 | 8.585 | 8.030 | 8.420 | 66,728 | +0.26(+3.19%) |
Jan 31, 2020 | 8.650 | 8.650 | 8.000 | 8.160 | 100,000 | -0.49(-5.66%) |
Jan 30, 2020 | 9.180 | 9.180 | 8.401 | 8.650 | 99,984 | -0.53(-5.77%) |
Jan 29, 2020 | 9.140 | 9.450 | 9.100 | 9.180 | 171,659 | +0.08(+0.88%) |
Jan 28, 2020 | 8.780 | 9.600 | 8.740 | 9.100 | 372,299 | +0.39(+4.48%) |
Jan 27, 2020 | 8.910 | 8.910 | 8.440 | 8.710 | 40,147 | -0.09(-1.02%) |
Jan 24, 2020 | 8.680 | 8.900 | 8.573 | 8.800 | 137,200 | +0.19(+2.21%) |
Jan 23, 2020 | 8.460 | 8.840 | 8.420 | 8.610 | 87,049 | -0.03(-0.35%) |
Jan 22, 2020 | 8.460 | 8.640 | 8.360 | 8.640 | 75,097 | +0.18(+2.13%) |
Jan 21, 2020 | 8.900 | 8.900 | 8.420 | 8.460 | 72,793 | -0.31(-3.53%) |
Jan 17, 2020 | 8.590 | 8.850 | 8.450 | 8.770 | 233,400 | +0.17(+1.98%) |
Jan 16, 2020 | 8.890 | 8.890 | 8.490 | 8.600 | 65,314 | -0.07(-0.81%) |
Jan 15, 2020 | 8.630 | 8.955 | 8.600 | 8.670 | 425,852 | +0.04(+0.46%) |
Jan 14, 2020 | 8.610 | 8.790 | 8.480 | 8.630 | 103,579 | +0.10(+1.17%) |
Jan 13, 2020 | 8.530 | 8.650 | 8.334 | 8.530 | 140,368 | +0.03(+0.35%) |
Jan 10, 2020 | 8.610 | 8.820 | 8.360 | 8.500 | 160,700 | -0.05(-0.58%) |
Jan 09, 2020 | 8.010 | 9.020 | 8.010 | 8.550 | 313,193 | +0.55(+6.88%) |
Jan 08, 2020 | 8.190 | 8.300 | 7.950 | 8.000 | 72,765 | +0.04(+0.50%) |
Jan 07, 2020 | 8.290 | 8.320 | 7.810 | 7.960 | 131,232 | -0.34(-4.10%) |
Jan 06, 2020 | 8.290 | 8.340 | 8.235 | 8.300 | 148,660 | +0.06(+0.73%) |
Jan 03, 2020 | 7.750 | 8.350 | 7.750 | 8.240 | 1,797,900 | +0.49(+6.32%) |
Jan 02, 2020 | 7.930 | 7.930 | 7.640 | 7.750 | 143,967 | +0.15(+1.97%) |
Dec 31, 2019 | 7.460 | 7.700 | 7.385 | 7.600 | 158,200 | +0.10(+1.33%) |
Dec 30, 2019 | 7.330 | 7.600 | 7.240 | 7.500 | 229,515 | +0.18(+2.46%) |
Dec 27, 2019 | 6.950 | 7.340 | 6.880 | 7.320 | 454,600 | +0.42(+6.09%) |
Dec 26, 2019 | 6.850 | 6.980 | 6.835 | 6.900 | 92,797 | +0.08(+1.17%) |
Dec 24, 2019 | 6.790 | 6.860 | 6.770 | 6.820 | 71,400 | -0.04(-0.58%) |
Dec 23, 2019 | 6.900 | 6.920 | 6.795 | 6.860 | 729,387 | -0.05(-0.72%) |
Dec 20, 2019 | 6.700 | 6.960 | 6.700 | 6.910 | 117,600 | +0.11(+1.62%) |
Dec 19, 2019 | 7.015 | 7.015 | 6.730 | 6.800 | 228,310 | -0.12(-1.73%) |
Dec 18, 2019 | 7.000 | 7.110 | 6.920 | 6.920 | 161,906 | -0.06(-0.86%) |
Dec 17, 2019 | 7.060 | 7.100 | 6.980 | 6.980 | 73,563 | -0.11(-1.55%) |
Dec 16, 2019 | 7.150 | 7.270 | 6.970 | 7.090 | 85,384 | +0.11(+1.58%) |
Dec 13, 2019 | 6.960 | 7.180 | 6.920 | 6.980 | 75,400 | -0.05(-0.71%) |
Dec 12, 2019 | 6.870 | 7.170 | 6.870 | 7.030 | 321,756 | +0.04(+0.57%) |
Dec 11, 2019 | 7.010 | 7.150 | 6.950 | 6.990 | 123,391 | -0.02(-0.29%) |
Dec 10, 2019 | 6.850 | 7.120 | 6.850 | 7.010 | 109,490 | +0.04(+0.57%) |
Dec 09, 2019 | 7.380 | 7.380 | 6.860 | 6.970 | 92,171 | -0.29(-3.99%) |
Dec 06, 2019 | 6.910 | 7.260 | 6.910 | 7.260 | 135,700 | +0.33(+4.76%) |
Dec 05, 2019 | 6.980 | 7.030 | 6.930 | 6.930 | 38,523 | -0.04(-0.57%) |
Dec 04, 2019 | 6.810 | 7.000 | 6.630 | 6.970 | 74,033 | +0.03(+0.43%) |
Dec 03, 2019 | 6.790 | 6.990 | 6.790 | 6.940 | 15,424 | +0.03(+0.43%) |
Dec 02, 2019 | 6.870 | 7.085 | 6.850 | 6.910 | 169,626 | -0.09(-1.29%) |
Nov 29, 2019 | 6.620 | 7.020 | 6.620 | 7.000 | 114,500 | -0.01(-0.14%) |
Nov 27, 2019 | 6.800 | 7.070 | 6.800 | 7.010 | 191,300 | +0.11(+1.59%) |
Nov 26, 2019 | 6.830 | 7.050 | 6.800 | 6.900 | 38,198 | -0.12(-1.71%) |
Nov 25, 2019 | 7.050 | 7.100 | 6.800 | 7.020 | 52,436 | -0.05(-0.71%) |
Nov 22, 2019 | 6.830 | 7.140 | 6.750 | 7.070 | 38,800 | +0.29(+4.28%) |
Nov 21, 2019 | 6.630 | 6.970 | 6.620 | 6.780 | 11,777 | -0.04(-0.59%) |
Nov 20, 2019 | 6.800 | 6.960 | 6.600 | 6.820 | 43,870 | -0.15(-2.15%) |
Nov 19, 2019 | 6.610 | 7.030 | 6.590 | 6.970 | 106,447 | +0.39(+5.93%) |
Nov 18, 2019 | 6.590 | 6.686 | 6.360 | 6.580 | 68,759 | +0.03(+0.46%) |
Nov 15, 2019 | 6.090 | 6.690 | 5.570 | 6.550 | 111,700 | +0.43(+7.03%) |
Nov 14, 2019 | 5.550 | 6.140 | 5.550 | 6.120 | 59,985 | +0.36(+6.25%) |
Nov 13, 2019 | 6.190 | 6.190 | 5.550 | 5.760 | 44,634 | -0.20(-3.36%) |
Nov 12, 2019 | 6.340 | 6.420 | 5.860 | 5.960 | 86,737 | -0.51(-7.88%) |
Nov 11, 2019 | 6.460 | 6.500 | 6.250 | 6.470 | 27,722 | +0.25(+4.02%) |
Nov 08, 2019 | 6.450 | 6.790 | 6.160 | 6.220 | 59,900 | -0.24(-3.72%) |
Nov 07, 2019 | 6.350 | 6.710 | 6.200 | 6.460 | 44,958 | -0.13(-1.97%) |
Nov 06, 2019 | 6.950 | 6.950 | 6.590 | 6.590 | 15,201 | -0.33(-4.77%) |
Nov 05, 2019 | 6.870 | 7.120 | 6.780 | 6.920 | 60,954 | +0.14(+2.06%) |
Nov 04, 2019 | 7.350 | 7.460 | 6.780 | 6.780 | 52,545 | -0.57(-7.76%) |
Nov 01, 2019 | 6.780 | 7.470 | 6.690 | 7.350 | 70,800 | +0.67(+10.03%) |
Oct 31, 2019 | 6.515 | 6.860 | 6.515 | 6.680 | 34,826 | +0.03(+0.45%) |
Oct 30, 2019 | 6.790 | 6.870 | 6.510 | 6.650 | 205,675 | -0.14(-2.06%) |
Oct 29, 2019 | 6.800 | 6.980 | 6.730 | 6.790 | 13,964 | -0.14(-2.02%) |
Oct 28, 2019 | 7.020 | 7.130 | 6.740 | 6.930 | 33,695 | -0.28(-3.88%) |
Oct 25, 2019 | 6.890 | 7.210 | 6.795 | 7.210 | 8,300 | +0.32(+4.64%) |
Oct 24, 2019 | 7.030 | 7.090 | 6.795 | 6.890 | 21,639 | -0.14(-1.99%) |
Oct 23, 2019 | 6.990 | 7.030 | 6.500 | 7.030 | 59,064 | -0.02(-0.28%) |
Oct 22, 2019 | 6.940 | 7.050 | 6.860 | 7.050 | 13,252 | -0.10(-1.40%) |
Oct 21, 2019 | 6.880 | 7.200 | 6.880 | 7.150 | 20,848 | -0.06(-0.83%) |
Oct 18, 2019 | 7.000 | 7.235 | 7.000 | 7.210 | 14,500 | +0.12(+1.69%) |
Oct 17, 2019 | 6.870 | 7.150 | 6.770 | 7.090 | 9,624 | +0.33(+4.88%) |
Oct 16, 2019 | 7.080 | 7.080 | 6.760 | 6.760 | 17,560 | -0.28(-3.98%) |
Oct 15, 2019 | 6.600 | 7.200 | 6.408 | 7.040 | 121,948 | +0.43(+6.51%) |
Oct 14, 2019 | 6.700 | 7.150 | 6.600 | 6.610 | 44,402 | +0.10(+1.54%) |
Oct 11, 2019 | 6.580 | 6.800 | 6.475 | 6.510 | 40,000 | +0.00(+0.00%) |
Oct 10, 2019 | 6.280 | 6.760 | 6.280 | 6.510 | 55,381 | +0.27(+4.33%) |
Oct 09, 2019 | 6.530 | 6.530 | 6.190 | 6.240 | 17,112 | -0.13(-2.04%) |
Oct 08, 2019 | 6.900 | 7.055 | 6.160 | 6.370 | 60,801 | -0.36(-5.35%) |
Oct 07, 2019 | 7.000 | 7.000 | 6.694 | 6.730 | 10,336 | -0.20(-2.89%) |
Oct 04, 2019 | 7.070 | 7.490 | 6.870 | 6.930 | 30,800 | -0.01(-0.14%) |
Oct 03, 2019 | 6.700 | 6.975 | 6.570 | 6.940 | 90,999 | +0.27(+4.05%) |
Oct 02, 2019 | 6.450 | 6.690 | 6.450 | 6.670 | 39,732 | +0.14(+2.14%) |
Oct 01, 2019 | 6.380 | 6.550 | 6.350 | 6.530 | 148,606 | +0.14(+2.19%) |
Sep 30, 2019 | 6.670 | 6.755 | 6.340 | 6.390 | 214,778 | -0.09(-1.39%) |
Sep 27, 2019 | 6.220 | 6.570 | 6.220 | 6.480 | 31,000 | +0.24(+3.85%) |
Sep 26, 2019 | 6.140 | 6.560 | 6.140 | 6.240 | 72,402 | -0.09(-1.42%) |
Sep 25, 2019 | 6.880 | 6.890 | 6.250 | 6.330 | 259,814 | -0.63(-9.05%) |
Sep 24, 2019 | 6.890 | 7.110 | 6.890 | 6.960 | 57,575 | -0.11(-1.56%) |
Sep 23, 2019 | 7.330 | 7.430 | 7.040 | 7.070 | 55,322 | -0.36(-4.85%) |
Sep 20, 2019 | 7.360 | 7.500 | 7.200 | 7.430 | 431,900 | +0.08(+1.09%) |
Sep 19, 2019 | 7.210 | 7.380 | 7.100 | 7.350 | 538,414 | +0.11(+1.52%) |
Sep 18, 2019 | 7.090 | 7.433 | 6.915 | 7.240 | 395,710 | +0.14(+1.97%) |
Sep 17, 2019 | 7.010 | 7.140 | 6.965 | 7.100 | 82,457 | +0.00(+0.00%) |
Sep 16, 2019 | 7.240 | 7.260 | 6.890 | 7.100 | 126,703 | -0.14(-1.93%) |
Sep 13, 2019 | 7.300 | 7.300 | 7.190 | 7.240 | 35,000 | -0.06(-0.82%) |
Sep 12, 2019 | 7.370 | 7.370 | 7.270 | 7.300 | 84,811 | -0.15(-2.01%) |
Sep 11, 2019 | 7.190 | 7.505 | 7.190 | 7.450 | 51,803 | +0.11(+1.50%) |
Sep 10, 2019 | 7.710 | 7.880 | 7.180 | 7.340 | 72,269 | -0.26(-3.42%) |
Sep 09, 2019 | 7.310 | 7.700 | 7.195 | 7.600 | 92,050 | +0.34(+4.68%) |
Sep 06, 2019 | 7.120 | 7.280 | 7.090 | 7.260 | 1,124,200 | +0.15(+2.11%) |